Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.80 | 83.28 | 81.99 | 82.38 | 133,059 | -1.72(-2.04%) |
May 27, 2022 | 82.43 | 84.23 | 82.43 | 84.09 | 100,583 | +2.20(+2.68%) |
May 26, 2022 | 81.10 | 82.43 | 80.98 | 81.90 | 152,227 | +1.72(+2.14%) |
May 25, 2022 | 79.84 | 80.69 | 79.27 | 80.18 | 119,387 | +0.50(+0.62%) |
May 24, 2022 | 80.48 | 80.48 | 78.60 | 79.68 | 167,231 | -1.31(-1.61%) |
May 23, 2022 | 80.91 | 81.81 | 80.30 | 80.99 | 197,667 | +1.18(+1.48%) |
May 20, 2022 | 81.46 | 81.46 | 78.17 | 79.81 | 141,586 | -1.02(-1.27%) |
May 19, 2022 | 81.44 | 82.53 | 80.34 | 80.83 | 202,983 | -1.22(-1.49%) |
May 18, 2022 | 81.47 | 83.00 | 81.28 | 82.05 | 215,894 | -0.56(-0.67%) |
May 17, 2022 | 81.37 | 82.68 | 80.85 | 82.61 | 116,835 | +2.55(+3.18%) |
May 16, 2022 | 79.12 | 81.41 | 78.48 | 80.06 | 146,892 | +0.26(+0.33%) |
May 13, 2022 | 77.85 | 80.28 | 77.85 | 79.80 | 228,545 | +2.46(+3.18%) |
May 12, 2022 | 76.97 | 77.59 | 75.51 | 77.34 | 167,374 | +0.41(+0.53%) |
May 11, 2022 | 77.19 | 79.29 | 76.09 | 76.93 | 195,674 | +0.10(+0.13%) |
May 10, 2022 | 77.55 | 77.79 | 75.34 | 76.83 | 168,723 | +0.13(+0.17%) |
May 09, 2022 | 76.49 | 77.64 | 75.85 | 76.71 | 224,401 | -0.42(-0.54%) |
May 06, 2022 | 77.38 | 77.88 | 76.07 | 77.13 | 125,677 | -0.41(-0.53%) |
May 05, 2022 | 79.47 | 79.76 | 76.50 | 77.54 | 142,612 | -2.88(-3.58%) |
May 04, 2022 | 77.75 | 80.54 | 77.72 | 80.41 | 181,440 | +2.84(+3.66%) |
May 03, 2022 | 76.16 | 78.26 | 76.16 | 77.57 | 136,031 | +1.06(+1.39%) |
May 02, 2022 | 75.95 | 77.50 | 74.85 | 76.51 | 155,754 | +0.17(+0.22%) |
Apr 29, 2022 | 78.00 | 78.99 | 76.04 | 76.34 | 170,670 | -2.08(-2.65%) |
Apr 28, 2022 | 75.53 | 78.46 | 75.01 | 78.42 | 198,951 | +3.84(+5.14%) |
Apr 27, 2022 | 74.21 | 75.62 | 73.66 | 74.59 | 259,427 | -0.26(-0.35%) |
Apr 26, 2022 | 78.08 | 79.53 | 74.79 | 74.85 | 426,558 | -6.48(-7.97%) |
Apr 25, 2022 | 81.27 | 81.53 | 79.38 | 81.33 | 240,171 | +0.21(+0.26%) |
Apr 22, 2022 | 82.03 | 82.37 | 80.77 | 81.12 | 186,409 | -1.63(-1.97%) |
Apr 21, 2022 | 83.45 | 83.97 | 82.58 | 82.75 | 224,972 | +0.24(+0.30%) |
Apr 20, 2022 | 83.36 | 84.01 | 82.13 | 82.50 | 222,260 | -0.06(-0.07%) |
Apr 19, 2022 | 80.92 | 82.92 | 80.92 | 82.56 | 169,031 | +2.02(+2.51%) |
Apr 18, 2022 | 79.42 | 81.15 | 79.29 | 80.54 | 227,204 | +0.75(+0.94%) |
Apr 14, 2022 | 80.38 | 80.90 | 79.60 | 79.79 | 151,624 | -0.22(-0.28%) |
Apr 13, 2022 | 79.57 | 80.43 | 79.57 | 80.01 | 155,998 | +0.60(+0.75%) |
Apr 12, 2022 | 79.22 | 80.75 | 79.22 | 79.42 | 166,452 | +0.62(+0.79%) |
Apr 11, 2022 | 78.96 | 80.72 | 78.64 | 78.79 | 163,544 | +0.03(+0.04%) |
Apr 08, 2022 | 80.14 | 80.63 | 78.62 | 78.77 | 222,298 | -1.37(-1.71%) |
Apr 07, 2022 | 80.49 | 80.59 | 79.66 | 80.13 | 194,199 | -0.09(-0.11%) |
Apr 06, 2022 | 80.08 | 80.95 | 79.62 | 80.22 | 199,958 | -0.58(-0.71%) |
Apr 05, 2022 | 83.60 | 83.79 | 80.70 | 80.80 | 180,651 | -2.96(-3.53%) |
Apr 04, 2022 | 83.83 | 83.85 | 81.81 | 83.75 | 169,387 | +0.00(+0.00%) |
Apr 01, 2022 | 82.95 | 83.76 | 81.82 | 83.75 | 206,134 | +1.45(+1.77%) |
Mar 31, 2022 | 82.87 | 83.85 | 81.62 | 82.30 | 171,108 | -0.91(-1.09%) |
Mar 30, 2022 | 83.88 | 84.59 | 83.05 | 83.21 | 137,051 | -0.73(-0.87%) |
Mar 29, 2022 | 84.28 | 85.80 | 83.72 | 83.94 | 290,455 | +0.66(+0.80%) |
Mar 28, 2022 | 84.87 | 84.87 | 82.67 | 83.27 | 137,352 | -2.10(-2.46%) |
Mar 25, 2022 | 83.98 | 85.69 | 83.98 | 85.37 | 145,848 | +1.03(+1.23%) |
Mar 24, 2022 | 83.65 | 84.34 | 82.37 | 84.34 | 195,212 | +1.37(+1.65%) |
Mar 23, 2022 | 83.83 | 84.34 | 82.77 | 82.97 | 182,743 | -1.70(-2.01%) |
Mar 22, 2022 | 85.37 | 86.09 | 84.18 | 84.67 | 159,720 | +0.07(+0.08%) |
Mar 21, 2022 | 84.37 | 85.50 | 83.83 | 84.60 | 144,530 | -0.30(-0.36%) |
Mar 18, 2022 | 84.45 | 85.00 | 83.20 | 84.90 | 246,415 | +0.22(+0.27%) |
Mar 17, 2022 | 83.73 | 85.21 | 83.73 | 84.68 | 84,238 | +0.10(+0.12%) |
Mar 16, 2022 | 84.06 | 85.12 | 82.99 | 84.58 | 102,902 | +1.48(+1.78%) |
Mar 15, 2022 | 83.45 | 83.75 | 81.85 | 83.10 | 111,808 | +0.30(+0.36%) |
Mar 14, 2022 | 82.29 | 83.22 | 81.37 | 82.80 | 149,035 | +0.92(+1.13%) |
Mar 11, 2022 | 81.50 | 82.44 | 81.44 | 81.88 | 120,387 | +0.81(+1.00%) |
Mar 10, 2022 | 80.40 | 81.42 | 79.75 | 81.07 | 93,301 | -0.70(-0.86%) |
Mar 09, 2022 | 82.36 | 82.71 | 81.27 | 81.77 | 220,787 | +1.15(+1.43%) |
Mar 08, 2022 | 81.73 | 83.07 | 80.53 | 80.62 | 168,498 | -0.56(-0.70%) |
Mar 07, 2022 | 83.32 | 83.96 | 80.78 | 81.18 | 251,836 | -2.00(-2.40%) |
Mar 04, 2022 | 82.80 | 83.64 | 82.02 | 83.18 | 174,028 | -0.86(-1.02%) |
Mar 03, 2022 | 84.53 | 84.62 | 83.02 | 84.04 | 107,611 | -0.46(-0.54%) |
Mar 02, 2022 | 82.10 | 84.89 | 82.10 | 84.49 | 174,807 | +3.34(+4.12%) |